Börse:
38,200€
-5,21%
Echtzeit-Aktienkurs Autohome
Bid:
38,000€
Ask:
38,400€
Aktienkurse zur Autohome Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 39,90 | 39,90 | 36,90 | 38,10 | -5,46% | 80,00 |
| 29.07.2021 | 41,50 | 44,40 | 39,50 | 40,30 | -3,36% | 49,00 |
| 28.07.2021 | 39,70 | 42,90 | 39,70 | 41,70 | 5,04% | 5,00 |
| 27.07.2021 | 39,90 | 40,50 | 38,50 | 39,70 | -2,46% | 271,00 |
| 26.07.2021 | 42,10 | 43,50 | 40,30 | 40,70 | -7,71% | 220,00 |
| 23.07.2021 | 45,50 | 45,50 | 43,10 | 44,10 | -3,50% | 165,00 |
| 22.07.2021 | 44,50 | 45,90 | 44,30 | 45,70 | 1,78% | 110,00 |
| 21.07.2021 | 48,50 | 48,60 | 44,10 | 44,90 | -7,42% | 178,00 |
| 20.07.2021 | 50,75 | 50,75 | 48,50 | 48,50 | -4,43% | 25,00 |
| 19.07.2021 | 51,25 | 51,25 | 49,50 | 50,75 | -0,98% | - |
| 16.07.2021 | 53,25 | 53,25 | 51,25 | 51,25 | -3,76% | 50,00 |
| 15.07.2021 | 53,25 | 54,75 | 52,75 | 53,25 | 0,00% | - |
| 14.07.2021 | 53,75 | 54,25 | 52,25 | 53,25 | -0,93% | - |
| 13.07.2021 | 52,25 | 54,25 | 51,75 | 53,75 | 3,86% | 140,00 |
| 12.07.2021 | 52,25 | 52,25 | 51,25 | 51,75 | -0,96% | 44,00 |
| 09.07.2021 | 52,75 | 53,75 | 51,25 | 52,25 | -0,95% | 226,00 |
| 08.07.2021 | 51,25 | 53,25 | 49,50 | 52,75 | 2,93% | 70,00 |
| 07.07.2021 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | 40,00 |
| 06.07.2021 | 52,75 | 53,25 | 50,75 | 50,75 | -2,87% | 240,00 |
| 05.07.2021 | 52,75 | 52,75 | 52,25 | 52,25 | -0,95% | 40,00 |
| 02.07.2021 | 53,25 | 53,75 | 51,75 | 52,75 | -0,94% | 224,00 |
| 01.07.2021 | 54,25 | 54,25 | 53,25 | 53,25 | -0,93% | 20,00 |
| 30.06.2021 | 54,50 | 56,25 | 53,75 | 53,75 | -2,71% | 148,00 |
| 29.06.2021 | 53,75 | 55,25 | 53,75 | 55,25 | 2,79% | 180,00 |
| 28.06.2021 | 54,25 | 55,75 | 52,75 | 53,75 | -0,92% | 861,00 |
| 25.06.2021 | 52,75 | 55,25 | 52,75 | 54,25 | 3,83% | 631,00 |
| 24.06.2021 | 52,75 | 52,75 | 51,75 | 52,25 | 0,00% | - |
| 23.06.2021 | 53,25 | 53,25 | 52,25 | 52,25 | -0,95% | - |
| 22.06.2021 | 53,25 | 53,75 | 52,25 | 52,75 | -0,94% | 1.300,00 |
| 21.06.2021 | 53,00 | 53,75 | 51,75 | 53,25 | 0,00% | 37,00 |
| 18.06.2021 | 54,25 | 54,75 | 52,75 | 53,25 | -0,93% | 90,00 |
| 17.06.2021 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 16.06.2021 | 54,25 | 54,75 | 53,25 | 53,75 | -0,92% | 588,00 |
| 15.06.2021 | 57,75 | 57,75 | 54,25 | 54,25 | -6,06% | 887,00 |
| 14.06.2021 | 57,25 | 60,00 | 57,25 | 57,75 | 0,87% | 279,00 |
| 11.06.2021 | 58,75 | 59,25 | 57,25 | 57,25 | -1,72% | - |
| 10.06.2021 | 58,25 | 59,75 | 57,75 | 58,25 | 0,00% | 166,00 |
| 09.06.2021 | 57,25 | 58,25 | 57,25 | 58,25 | 1,75% | 60,00 |
| 08.06.2021 | 57,75 | 58,75 | 57,25 | 57,25 | -0,87% | 25,00 |
| 07.06.2021 | 60,25 | 60,75 | 57,75 | 57,75 | -4,94% | 30,00 |
| 04.06.2021 | 61,75 | 62,25 | 60,25 | 60,75 | -1,62% | - |
| 03.06.2021 | 61,75 | 62,75 | 61,25 | 61,75 | 0,00% | - |
| 02.06.2021 | 62,75 | 63,25 | 61,25 | 61,75 | -1,59% | - |
| 01.06.2021 | 62,75 | 64,25 | 61,75 | 62,75 | 0,00% | 452,00 |
| 31.05.2021 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | 10,00 |
| 28.05.2021 | 63,75 | 64,25 | 62,25 | 63,25 | -0,78% | - |
| 27.05.2021 | 63,25 | 64,75 | 60,75 | 63,75 | 0,79% | 10,00 |
| 26.05.2021 | 64,00 | 64,25 | 62,75 | 63,25 | -0,78% | 186,00 |
| 25.05.2021 | 62,75 | 63,75 | 62,75 | 63,75 | 1,59% | 20,00 |
| 24.05.2021 | 64,50 | 64,75 | 62,75 | 62,75 | -2,33% | - |
| 21.05.2021 | 67,25 | 67,25 | 64,25 | 64,25 | -4,46% | 200,00 |
| 20.05.2021 | 68,75 | 69,25 | 66,75 | 67,25 | -2,18% | 30,00 |
| 19.05.2021 | 71,25 | 71,25 | 68,25 | 68,75 | -3,51% | 21,00 |
| 18.05.2021 | 76,25 | 76,25 | 71,25 | 71,25 | -5,94% | - |
| 17.05.2021 | 74,75 | 75,75 | 74,25 | 75,75 | 1,34% | 10,00 |
| 14.05.2021 | 74,25 | 75,75 | 73,75 | 74,75 | 1,36% | 100,00 |
| 13.05.2021 | 75,25 | 76,25 | 73,75 | 73,75 | -1,99% | - |
| 12.05.2021 | 75,25 | 77,25 | 74,25 | 75,25 | -0,66% | - |
| 11.05.2021 | 75,25 | 76,75 | 74,25 | 75,75 | 0,00% | 15,00 |
| 10.05.2021 | 76,75 | 76,75 | 74,75 | 75,75 | -0,66% | 10,00 |
| 07.05.2021 | 76,75 | 78,25 | 76,25 | 76,25 | -0,65% | 288,00 |
| 06.05.2021 | 75,25 | 76,75 | 74,25 | 76,75 | 2,68% | - |
| 05.05.2021 | 76,25 | 76,75 | 74,75 | 74,75 | -1,32% | - |
| 04.05.2021 | 75,75 | 76,75 | 74,75 | 75,75 | 0,00% | 75,00 |
| 03.05.2021 | 77,25 | 77,25 | 75,75 | 75,75 | -1,94% | - |
| 30.04.2021 | 76,75 | 77,75 | 76,25 | 77,25 | 0,00% | - |
| 29.04.2021 | 79,25 | 79,75 | 76,25 | 77,25 | -1,90% | - |
| 28.04.2021 | 77,75 | 79,25 | 77,50 | 78,75 | 1,29% | - |
| 27.04.2021 | 77,75 | 78,75 | 77,25 | 77,75 | 0,65% | - |
| 26.04.2021 | 77,25 | 77,75 | 76,25 | 77,25 | 0,00% | - |
| 23.04.2021 | 77,25 | 77,75 | 76,25 | 77,25 | 0,65% | - |
| 22.04.2021 | 75,25 | 77,75 | 74,75 | 76,75 | 1,99% | 50,00 |
| 21.04.2021 | 75,25 | 76,25 | 74,75 | 75,25 | -0,66% | 20,00 |
| 20.04.2021 | 78,25 | 78,75 | 75,25 | 75,75 | -3,19% | 175,00 |
| 19.04.2021 | 78,75 | 80,25 | 77,75 | 78,25 | 0,00% | 488,00 |
| 16.04.2021 | 78,25 | 78,75 | 77,75 | 78,25 | 0,00% | 80,00 |
| 15.04.2021 | 78,75 | 79,25 | 77,75 | 78,25 | -0,63% | - |
| 14.04.2021 | 78,75 | 79,25 | 78,25 | 78,75 | 0,00% | - |
| 13.04.2021 | 77,25 | 80,75 | 77,25 | 78,75 | 1,29% | - |
| 12.04.2021 | 78,75 | 79,25 | 76,75 | 77,75 | -1,89% | - |
| 09.04.2021 | 79,25 | 79,75 | 77,75 | 79,25 | 0,00% | - |
| 08.04.2021 | 79,75 | 80,75 | 79,25 | 79,25 | 0,00% | - |
| 07.04.2021 | 81,75 | 81,75 | 78,25 | 79,25 | -3,06% | 85,00 |
| 06.04.2021 | 79,00 | 82,75 | 78,75 | 81,75 | 1,24% | 156,00 |
| 01.04.2021 | 79,75 | 83,25 | 79,75 | 80,75 | 1,25% | - |
| 31.03.2021 | 82,25 | 82,75 | 79,25 | 79,75 | -3,04% | - |
| 30.03.2021 | 80,75 | 82,75 | 79,75 | 82,25 | 1,86% | - |
| 29.03.2021 | 79,75 | 81,75 | 79,75 | 80,75 | 0,00% | - |
| 26.03.2021 | 80,75 | 81,75 | 77,25 | 80,75 | 0,62% | 15,00 |
| 25.03.2021 | 83,75 | 84,25 | 80,25 | 80,25 | -4,18% | 6,00 |
| 24.03.2021 | 85,25 | 86,25 | 83,25 | 83,75 | -1,76% | 170,00 |
| 23.03.2021 | 85,75 | 86,75 | 84,75 | 85,25 | -0,87% | - |
| 22.03.2021 | 85,25 | 86,25 | 84,25 | 86,00 | 1,47% | 11,00 |
| 19.03.2021 | 82,25 | 85,75 | 82,00 | 84,75 | 3,04% | 107,00 |
| 18.03.2021 | 81,25 | 83,25 | 79,75 | 82,25 | 1,86% | - |
| 17.03.2021 | 79,75 | 81,75 | 79,00 | 80,75 | 1,25% | 222,00 |
| 16.03.2021 | 78,50 | 80,75 | 78,25 | 79,75 | 0,63% | - |
| 15.03.2021 | 79,75 | 80,25 | 77,25 | 79,25 | -1,25% | 11,00 |
| 12.03.2021 | 83,25 | 83,25 | 79,25 | 80,25 | -3,60% | 73,00 |
| 11.03.2021 | 82,25 | 84,75 | 81,75 | 83,25 | 2,46% | - |